Home Depot (NY: HD )

384.01 +0.77 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.44 26.54 26.12 26.14 10,822,974 -0.41(-1.55%)
May 27, 2005 26.44 26.60 26.40 26.55 6,544,159 +0.03(+0.13%)
May 26, 2005 26.25 26.64 26.22 26.52 8,042,745 +0.37(+1.40%)
May 25, 2005 26.32 26.48 25.99 26.15 8,447,728 -0.32(-1.20%)
May 24, 2005 26.44 26.56 26.30 26.47 10,222,877 -0.07(-0.28%)
May 23, 2005 26.56 26.79 26.52 26.54 10,986,021 +0.22(+0.83%)
May 20, 2005 26.67 26.67 26.08 26.32 11,881,349 -0.34(-1.27%)
May 19, 2005 26.44 26.74 26.42 26.66 11,699,483 +0.23(+0.85%)
May 18, 2005 25.97 26.49 25.86 26.44 18,300,550 +0.62(+2.42%)
May 17, 2005 25.87 26.14 25.64 25.81 26,685,800 +0.99(+3.99%)
May 16, 2005 24.20 24.82 24.20 24.82 15,699,778 +0.72(+2.98%)
May 13, 2005 24.20 24.48 24.00 24.10 11,073,642 +0.04(+0.17%)
May 12, 2005 24.17 24.54 24.03 24.06 9,038,039 -0.19(-0.79%)
May 11, 2005 24.19 24.34 23.81 24.26 10,673,778 +0.04(+0.16%)
May 10, 2005 24.36 24.50 24.07 24.22 11,930,880 -0.52(-2.12%)
May 09, 2005 24.58 24.80 24.56 24.74 9,025,995 +0.06(+0.24%)
May 06, 2005 24.64 24.90 24.60 24.68 11,695,267 +0.21(+0.84%)
May 05, 2005 24.56 24.86 24.35 24.48 8,360,257 -0.17(-0.67%)
May 04, 2005 24.46 24.71 24.35 24.64 10,678,144 +0.23(+0.95%)
May 03, 2005 23.71 24.64 23.70 24.41 14,547,610 +0.33(+1.35%)
May 02, 2005 23.69 24.18 23.61 24.08 12,380,275 +0.59(+2.52%)
Apr 29, 2005 23.41 23.57 22.96 23.49 15,289,376 +0.19(+0.80%)
Apr 28, 2005 23.75 23.82 23.17 23.31 17,009,574 -0.62(-2.61%)
Apr 27, 2005 23.92 24.30 23.83 23.93 10,924,747 -0.11(-0.47%)
Apr 26, 2005 23.95 24.42 23.92 24.05 8,274,293 +0.00(+0.00%)
Apr 25, 2005 23.93 24.30 23.91 24.05 9,259,650 +0.12(+0.50%)
Apr 22, 2005 24.36 24.36 23.69 23.93 11,635,649 -0.43(-1.77%)
Apr 21, 2005 23.85 24.36 23.85 24.36 12,154,900 +0.71(+3.01%)
Apr 20, 2005 23.92 23.97 23.43 23.65 16,819,728 -0.57(-2.36%)
Apr 19, 2005 24.38 24.40 24.06 24.22 9,057,611 -0.18(-0.73%)
Apr 18, 2005 23.99 24.46 23.93 24.40 12,678,367 +0.41(+1.72%)
Apr 15, 2005 24.29 24.54 23.75 23.99 18,965,986 -0.69(-2.80%)
Apr 14, 2005 25.09 25.09 24.63 24.68 14,745,736 -0.50(-1.98%)
Apr 13, 2005 25.51 25.61 25.09 25.17 9,653,041 -0.43(-1.69%)
Apr 12, 2005 25.13 25.73 24.99 25.61 10,801,897 +0.54(+2.15%)
Apr 11, 2005 24.94 25.23 24.82 25.07 9,523,115 +0.17(+0.69%)
Apr 08, 2005 24.92 25.09 24.78 24.90 12,476,478 +0.05(+0.21%)
Apr 07, 2005 24.98 25.04 24.73 24.84 14,942,506 -0.26(-1.03%)
Apr 06, 2005 25.33 25.45 25.04 25.10 8,982,486 -0.29(-1.15%)
Apr 05, 2005 25.04 25.47 24.89 25.39 10,792,111 +0.21(+0.84%)
Apr 04, 2005 24.94 25.27 24.78 25.18 11,861,476 +0.21(+0.82%)
Apr 01, 2005 25.51 25.74 24.55 24.97 18,290,914 -0.43(-1.67%)
Mar 31, 2005 25.36 25.67 25.31 25.40 10,034,839 +0.06(+0.24%)
Mar 30, 2005 25.14 25.52 25.13 25.34 9,600,348 +0.31(+1.22%)
Mar 29, 2005 25.51 25.67 25.01 25.03 12,279,557 -0.60(-2.33%)
Mar 28, 2005 25.44 25.77 25.37 25.63 9,485,477 +0.37(+1.47%)
Mar 24, 2005 25.03 25.46 24.97 25.26 11,419,909 +0.22(+0.88%)
Mar 23, 2005 24.93 25.22 24.87 25.04 20,272,470 -0.08(-0.32%)
Mar 22, 2005 25.24 25.49 25.12 25.12 11,304,888 -0.11(-0.45%)
Mar 21, 2005 25.67 25.69 24.92 25.23 17,028,694 -0.59(-2.29%)
Mar 18, 2005 25.85 25.97 25.70 25.83 16,596,010 -0.02(-0.08%)
Mar 17, 2005 25.77 25.91 25.59 25.84 10,194,272 +0.02(+0.08%)
Mar 16, 2005 26.21 26.46 25.68 25.83 14,444,182 -0.58(-2.21%)
Mar 15, 2005 26.34 26.56 26.27 26.41 10,860,311 +0.19(+0.73%)
Mar 14, 2005 26.30 26.35 25.75 26.22 13,057,304 +0.03(+0.13%)
Mar 11, 2005 26.44 26.57 26.14 26.18 8,788,124 -0.31(-1.18%)
Mar 10, 2005 26.18 26.50 26.18 26.50 8,393,078 +0.27(+1.01%)
Mar 09, 2005 26.46 26.50 26.22 26.23 11,970,325 -0.32(-1.20%)
Mar 08, 2005 26.54 26.66 26.47 26.55 8,397,745 +0.06(+0.23%)
Mar 07, 2005 26.58 26.75 26.43 26.49 10,249,826 -0.14(-0.52%)
Mar 04, 2005 26.54 26.67 26.37 26.63 8,490,635 +0.25(+0.93%)
Mar 03, 2005 26.56 26.67 26.37 26.38 10,529,249 -0.17(-0.65%)
Mar 02, 2005 26.47 26.70 26.42 26.56 10,925,650 -0.05(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.